Artificial Electronics Intelligent Material share price history

BSE: 526443Electrical EquipmentSmall Cap

Artificial Electronics Intelligent Material Limited · Face value ₹10 · Listed May 1994

₹34.15₹0.89 (2.54%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹35.04.

29 Oct: open ₹34.90, high ₹35.24, low ₹33.62

52-week range of traded prices to 29 Oct 2026

₹33.62Low, 29 Oct 2026₹195.00High, 17 Nov 2025

Under BSE's long-term additional surveillance, stage I, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 3 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹94 Cr2,192nd largest listed
P/E: 1.94
P/B: 0.77
Dividend yield: Nonein the last 12 months
ROE: 63.4%
ROCE: 38.7%
Debt to equity: 0.86
Volume, BSE: 86,133

Artificial Electronics Intelligent Material share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Artificial Electronics Intelligent Material's share price is on record from 24 Dec 2010, when it closed at ₹19.79, to 29 Oct 2026. Its highest close was ₹432.00 on 20 Dec 2024 and its lowest ₹0.39 on 7 Mar 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	34.15	−74.5%	141.55	34.15	135.90	146.03	33.62	1,85,72,756
2025	133.80	−65.1%	375.20	85.57	375.20	377.80	83.43	91,59,218
2024	382.85	+6,700.2%	432.00	5.91	5.91	440.60	5.91	4,33,078
2023	5.63	+33.4%	5.63	4.43	4.43	5.63	4.43	16,414
2022	4.22	+46.5%	4.22	3.02	3.02	4.22	3.02	3,965
2021	2.88	+28.6%	2.88	1.66	2.24	2.88	1.58	24,374
2020	2.24	+100.0%	2.24	0.95	1.12	2.24	0.95	26,129
2019	1.12	−0.9%	1.23	1.12	1.13	1.23	1.12	4,307
2018	1.13	+117.3%	1.13	0.49	0.50	1.13	0.47	5,223
2017	0.52	−58.1%	1.18	0.52	1.18	1.18	0.52	16,439
2016	1.24	−16.2%	1.41	1.24	1.41	1.41	1.24	4,186
2015	1.48	−5.1%	1.57	1.43	1.63	1.63	1.43	12,553
2014	1.56	+231.9%	2.23	0.39	0.45	2.34	0.39	76,968
2013	0.47	−72.7%	1.76	0.45	1.64	1.76	0.43	25,865
2012	1.72	−57.8%	7.00	1.72	4.28	7.35	1.72	95,081
2011	4.08	−74.7%	15.35	2.80	15.35	15.35	2.67	5,63,892
2010	16.14	–	19.79	16.14	11.10	30.00	11.10	17,560

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2023 is from its first session, 16 Jan 2023. 2020 is from its first session, 3 Feb 2020. 2019 is from its first session, 26 Apr 2019. 2017 is from its first session, 5 May 2017. 2010 is from its first session, 24 Dec 2010. The close is the year's last trade for 2023 (3 Oct 2023), 2021 (29 Nov 2021), 2018 (12 Nov 2018), 2016 (29 Nov 2016) and 2015 (9 Dec 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	34.15	−46.6%	57.56	57.56	33.62	65,18,166
Sep 2026	63.95	−24.3%	84.50	88.80	63.26	15,57,413
Aug 2026	84.53	−3.5%	89.00	104.00	83.05	12,01,261
Jul 2026	87.60	−14.3%	103.95	104.00	85.25	7,41,123
Jun 2026	102.25	−23.8%	139.00	139.50	97.55	15,73,527
May 2026	134.15	+21.5%	112.00	145.70	108.40	15,25,614
Apr 2026	110.45	+7.8%	107.55	131.55	106.00	6,41,978
Mar 2026	102.45	−13.6%	112.70	125.05	101.70	10,36,709
Feb 2026	118.55	+28.7%	91.97	146.03	90.00	24,64,276
Jan 2026	92.10	−31.2%	135.90	141.80	92.10	13,12,689
Dec 2025	133.80	−14.8%	158.00	161.90	128.40	10,77,789
Nov 2025	157.00	+0.6%	159.00	195.00	143.00	24,02,779
Oct 2025	156.05	−0.3%	164.25	180.70	146.60	7,87,219
Sep 2025	156.45	+79.9%	88.90	173.00	83.70	17,01,376
Aug 2025	86.98	+0.1%	85.16	103.72	83.43	9,93,081
Jul 2025	86.90	−43.5%	146.15	159.90	86.65	17,41,403
Jun 2025	153.80	−51.9%	335.00	377.80	153.80	1,30,937
May 2025	319.90	+12.1%	279.60	319.90	247.80	70,372
Apr 2025	285.30	+29.2%	220.75	296.90	220.75	41,484
Mar 2025	220.80	−8.8%	238.80	257.40	207.95	56,612
Feb 2025	242.10	−0.7%	255.85	260.85	225.25	51,464
Jan 2025	243.70	−36.3%	375.20	375.20	200.05	1,04,702
Dec 2024	382.85	+31.2%	291.90	440.60	277.35	78,394
Nov 2024	291.90	0.0%	291.90	291.90	286.70	61,844
Oct 2024	291.90	+36.3%	218.35	291.90	218.35	1,65,119
Sep 2024	214.10	+51.1%	144.50	214.10	144.50	31,467
Aug 2024	141.70	+51.4%	95.46	141.70	95.46	27,459
Jul 2024	93.59	+54.4%	61.84	93.59	61.84	9,817
Jun 2024	60.63	+45.4%	42.53	60.63	42.53	6,264
May 2024	41.70	+51.1%	28.14	41.70	28.14	8,406
Apr 2024	27.59	+33.9%	21.01	27.59	21.01	15,917
Mar 2024	20.60	+31.4%	15.99	20.60	15.99	21,052
Feb 2024	15.68	+80.4%	9.12	15.68	9.12	3,890
Jan 2024	8.69	+54.4%	5.91	8.69	5.91	3,449
Oct 2023	5.63	0.0%	5.63	5.63	5.63	36
Sep 2023	5.63	+4.8%	5.63	5.63	5.63	182
Aug 2023	5.37	0.0%	5.37	5.37	5.37	1,140
Jul 2023	5.37	+4.9%	5.37	5.37	5.37	612
Jun 2023	5.12	+4.9%	5.12	5.12	5.12	36
May 2023	4.88	+4.9%	4.65	4.88	4.65	406
Apr 2023	4.65	+5.0%	4.65	4.65	4.65	1,628
Mar 2023	4.43	0.0%	4.43	4.43	4.43	45
Feb 2023	4.43	0.0%	4.43	4.43	4.43	9,538
Jan 2023	4.43	+5.0%	4.43	4.43	4.43	2,791
Dec 2022	4.22	0.0%	4.22	4.22	4.22	125
Nov 2022	4.22	+5.0%	4.22	4.22	4.22	241
Oct 2022	4.02	+5.0%	4.02	4.02	4.02	790
Sep 2022	3.83	0.0%	3.83	3.83	3.83	187
Aug 2022	3.83	+4.9%	3.65	3.83	3.65	183
Jul 2022	3.65	0.0%	3.65	3.65	3.65	101
Jun 2022	3.65	+4.9%	3.65	3.65	3.65	249
May 2022	3.48	+4.8%	3.32	3.48	3.32	293
Apr 2022	3.32	+4.7%	3.17	3.32	3.17	358
Mar 2022	3.17	0.0%	3.17	3.17	3.17	108
Feb 2022	3.17	+5.0%	3.17	3.17	3.17	756
Jan 2022	3.02	+4.9%	3.02	3.02	3.02	574
Nov 2021	2.88	+4.7%	2.88	2.88	2.88	485
Oct 2021	2.75	+5.0%	2.75	2.75	2.75	72
Aug 2021	2.62	+5.2%	2.50	2.62	2.50	4,515
Jul 2021	2.49	−5.0%	2.49	2.49	2.49	2,844
Jun 2021	2.62	+9.6%	2.50	2.62	2.38	1,393
May 2021	2.39	+37.4%	1.82	2.39	1.73	3,682
Apr 2021	1.74	+4.8%	1.58	1.74	1.58	256
Mar 2021	1.66	−22.1%	2.03	2.03	1.63	3,575
Feb 2021	2.13	−4.9%	2.13	2.13	2.13	3,024
Jan 2021	2.24	0.0%	2.24	2.24	2.24	4,528
Dec 2020	2.24	+9.8%	2.04	2.24	2.04	13,158
Nov 2020	2.04	+4.6%	2.04	2.04	2.04	6,940
Oct 2020	1.95	+4.8%	1.86	1.95	1.86	1,072
Sep 2020	1.86	+57.6%	1.23	1.86	1.23	969
Aug 2020	1.18	+24.2%	1.18	1.18	1.18	531
Mar 2020	0.95	−9.5%	1.05	1.05	0.95	271
Feb 2020	1.05	−6.3%	1.12	1.12	1.05	3,188
Dec 2019	1.12	−4.3%	1.17	1.17	1.12	17
Nov 2019	1.17	−4.9%	1.17	1.17	1.17	100
Oct 2019	1.23	0.0%	1.23	1.23	1.23	1,002
Aug 2019	1.23	0.0%	1.23	1.23	1.23	20
May 2019	1.23	+8.8%	1.18	1.23	1.18	2,890
Apr 2019	1.13	0.0%	1.13	1.18	1.13	278
Nov 2018	1.13	0.0%	1.13	1.13	1.13	20
Jul 2018	1.13	+4.6%	1.13	1.13	1.13	10
May 2018	1.08	+4.9%	1.03	1.08	1.03	1,551
Apr 2018	1.03	+4.0%	0.99	1.03	0.99	787
Mar 2018	0.99	+54.7%	0.67	0.99	0.67	904
Feb 2018	0.64	+25.5%	0.49	0.64	0.49	1,329
Jan 2018	0.51	−1.9%	0.50	0.51	0.47	622
Dec 2017	0.52	−3.7%	0.56	0.56	0.52	2,117
Nov 2017	0.54	−15.6%	0.61	0.61	0.54	2,175
Oct 2017	0.64	−15.8%	0.79	0.79	0.64	1,469
Sep 2017	0.76	−20.0%	0.95	0.95	0.76	4,758
Aug 2017	0.95	−5.0%	1.00	1.00	0.95	120
Jun 2017	1.00	+1.0%	0.99	1.00	0.99	1,700
May 2017	0.99	−20.2%	1.18	1.18	0.95	4,100
Nov 2016	1.24	−4.6%	1.24	1.24	1.24	1,863
Mar 2016	1.30	0.0%	1.34	1.34	1.30	300
Feb 2016	1.30	−3.0%	1.30	1.30	1.30	1,999
Jan 2016	1.34	−9.5%	1.41	1.41	1.34	24
Dec 2015	1.48	−4.5%	1.48	1.48	1.48	497
Oct 2015	1.55	−1.3%	1.57	1.57	1.55	4
Sep 2015	1.57	+4.7%	1.57	1.57	1.57	13
Jul 2015	1.50	+4.9%	1.50	1.50	1.50	501
Jun 2015	1.43	0.0%	1.43	1.43	1.43	1
May 2015	1.43	−4.7%	1.43	1.43	1.43	1,599
Apr 2015	1.50	+0.7%	1.50	1.50	1.43	1,751
Feb 2015	1.49	0.0%	1.49	1.56	1.49	1,624
Jan 2015	1.49	−4.5%	1.63	1.63	1.49	6,563
Dec 2014	1.56	−18.8%	1.83	1.83	1.56	21,975
Nov 2014	1.92	−11.1%	2.13	2.34	1.92	1,564
Oct 2014	2.16	−0.5%	2.21	2.22	2.11	13,791
Sep 2014	2.17	+61.9%	1.40	2.17	1.40	15,269
Aug 2014	1.34	+63.4%	0.86	1.34	0.86	4,930
Jul 2014	0.82	+3.8%	0.82	0.86	0.82	337
Jun 2014	0.79	+58.0%	0.51	0.80	0.51	7,662
May 2014	0.50	+19.0%	0.42	0.50	0.40	7,379
Apr 2014	0.42	+5.0%	0.39	0.42	0.39	1,200
Mar 2014	0.40	0.0%	0.39	0.42	0.39	728
Feb 2014	0.40	0.0%	0.41	0.41	0.40	1,000
Jan 2014	0.40	−14.9%	0.45	0.47	0.40	1,133
Dec 2013	0.47	0.0%	0.47	0.53	0.43	1,758
Nov 2013	0.47	−21.7%	0.58	0.58	0.45	747
Oct 2013	0.60	+7.1%	0.58	0.69	0.54	2,262
Sep 2013	0.56	0.0%	0.58	0.60	0.54	217
Aug 2013	0.56	+3.7%	0.56	0.58	0.56	615
Jul 2013	0.54	−25.0%	0.69	0.69	0.54	1,453
Jun 2013	0.72	−40.5%	1.20	1.20	0.72	1,019
May 2013	1.21	−6.2%	1.29	1.29	1.21	1,200
Apr 2013	1.29	−3.7%	1.29	1.29	1.29	100
Mar 2013	1.34	−16.8%	1.53	1.53	1.34	1,927
Feb 2013	1.61	−4.2%	1.61	1.69	1.53	2,321
Jan 2013	1.68	−2.3%	1.64	1.76	1.45	12,246
Dec 2012	1.72	−38.1%	2.78	2.78	1.72	7,197
Nov 2012	2.78	−4.8%	2.78	2.78	2.78	1
Oct 2012	2.92	+12.3%	2.70	2.92	2.50	4,396
Sep 2012	2.60	+14.0%	2.39	2.62	2.28	21,721
Aug 2012	2.28	−14.9%	2.80	2.80	1.88	4,539
Jul 2012	2.68	+17.0%	2.33	2.96	2.06	2,440
Jun 2012	2.29	+2.7%	2.27	2.48	2.19	5,564
May 2012	2.23	−31.8%	3.42	4.09	2.15	8,926
Apr 2012	3.27	−33.3%	5.14	5.14	2.82	31,041
Mar 2012	4.90	−18.5%	6.31	6.95	4.90	5,290
Feb 2012	6.01	+13.4%	5.20	7.35	5.20	2,653
Jan 2012	5.30	+29.9%	4.28	6.22	3.88	1,313
Dec 2011	4.08	+26.3%	3.07	4.08	2.80	6,477
Nov 2011	3.23	−11.3%	3.49	3.73	2.95	10,082
Oct 2011	3.64	−12.9%	4.00	4.38	3.44	15,861
Sep 2011	4.18	−38.6%	6.70	6.70	4.18	13,700
Aug 2011	6.81	+7.4%	6.46	7.74	6.22	2,30,616
Jul 2011	6.34	+87.0%	3.23	6.34	3.23	96,691
Jun 2011	3.39	+1.2%	3.19	3.61	2.67	33,865
May 2011	3.35	−6.9%	3.43	3.78	3.12	9,986
Apr 2011	3.60	+2.9%	3.67	4.04	3.40	11,074
Mar 2011	3.50	−25.4%	4.70	4.76	3.13	12,047
Feb 2011	4.69	−24.4%	6.20	6.24	4.35	14,643
Jan 2011	6.20	−61.6%	15.35	15.35	5.95	1,08,850
Dec 2010	16.14	–	11.10	30.00	11.10	17,560

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	34.90	35.24	33.62	34.15	34.49	86,133
28 Oct 2026	37.20	37.40	34.35	35.04	35.60	1,85,568
27 Oct 2026	37.00	38.70	35.71	36.15	36.90	98,724
26 Oct 2026	38.35	38.90	37.16	37.16	37.49	3,06,763
23 Oct 2026	39.40	39.85	37.50	39.11	38.88	1,11,193
22 Oct 2026	37.89	39.89	36.25	38.51	38.48	3,52,957
21 Oct 2026	40.38	40.38	37.15	38.09	38.69	2,75,825
19 Oct 2026	39.50	40.48	38.50	39.10	39.31	1,74,986
16 Oct 2026	41.99	41.99	39.50	40.00	39.96	2,73,873
15 Oct 2026	43.88	43.89	41.38	41.50	41.96	2,77,492
14 Oct 2026	41.00	43.56	39.42	43.55	40.54	5,75,073
13 Oct 2026	44.30	44.30	41.49	41.49	42.16	3,20,876
12 Oct 2026	44.60	46.79	42.35	43.67	45.57	7,87,933
9 Oct 2026	44.57	44.57	44.57	44.57	44.57	2,24,258
8 Oct 2026	46.91	48.80	46.91	46.91	47.24	3,20,284
7 Oct 2026	49.37	54.55	49.37	49.37	50.20	19,87,300
6 Oct 2026	51.96	51.96	51.96	51.96	51.96	56,935
5 Oct 2026	54.69	54.69	54.69	54.69	54.69	40,075
1 Oct 2026	57.56	57.56	57.56	57.56	57.56	61,918
30 Sep 2026	70.28	71.48	63.26	63.95	65.02	3,16,745
29 Sep 2026	73.05	74.00	70.00	70.28	71.63	66,455
28 Sep 2026	75.47	75.49	71.00	71.57	72.04	36,573

Prices in ₹ per share as traded, not adjusted.